Get the Stockscreener App
10.38
4.24%
-0.46
After Hours:
10.33
-0.05
-0.48%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of February 12, 2026, is $10.38.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $9.99 on February 05, 2026. Since then, C 3 Ai Inc's stock price has risen over 3.90% to $10.38 now.
- The 52-week high stock price for AI is $33.10, representing a 218.88% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for AI is $9.99, indicating a -3.76% decrease from the current share price, occurred on February 05, 2026.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2025 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $10.97 | $10.21 | $0.7599 | 6,256,650.0 | -4.24% |
| Feb 11, 2026 | $11.50 | $10.52 | $0.9846 | 5,478,706.0 | -5.57% |
| Feb 10, 2026 | $12.06 | $11.46 | $0.60 | 6,504,858.0 | -1.37% |
| Feb 09, 2026 | $11.81 | $10.96 | $0.855 | 7,534,123.0 | -0.09% |
| Feb 06, 2026 | $11.74 | $10.21 | $1.53 | 9,433,163.0 | +14.78% |
| Feb 05, 2026 | $11.10 | $9.99 | $1.11 | 7,857,974.0 | -8.64% |
| Feb 04, 2026 | $11.13 | $10.45 | $0.68 | 8,456,672.0 | +3.35% |
| Feb 03, 2026 | $10.95 | $10.19 | $0.76 | 9,360,060.0 | -1.56% |
| Feb 02, 2026 | $11.24 | $10.62 | $0.625 | 6,460,844.0 | -0.82% |
| Jan 30, 2026 | $12.05 | $10.90 | $1.15 | 15,307,296.0 | -10.20% |
| Jan 29, 2026 | $12.81 | $12.05 | $0.7597 | 10,291,006.0 | -6.63% |
| Jan 28, 2026 | $14.20 | $12.81 | $1.39 | 19,276,889.0 | +4.21% |
| Jan 27, 2026 | $12.95 | $12.50 | $0.45 | 3,969,795.0 | -2.55% |
| Jan 26, 2026 | $12.95 | $12.58 | $0.37 | 3,973,195.0 | +1.89% |
| Jan 23, 2026 | $13.01 | $12.53 | $0.485 | 3,984,651.0 | -2.16% |
| Jan 22, 2026 | $13.07 | $12.71 | $0.3602 | 3,720,168.0 | +2.77% |
| Jan 21, 2026 | $12.88 | $12.27 | $0.615 | 4,908,125.0 | +1.04% |
| Jan 20, 2026 | $12.92 | $12.35 | $0.57 | 6,334,170.0 | -4.22% |
| Jan 16, 2026 | $13.68 | $13.01 | $0.67 | 6,169,232.0 | -3.62% |
| Jan 15, 2026 | $13.99 | $13.49 | $0.4982 | 4,653,239.0 | -2.73% |
| Jan 14, 2026 | $13.92 | $13.43 | $0.4899 | 5,530,357.0 | +2.58% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $12.06 | $9.99 | $2.07 | 73,599,700.0 | -5.72% |
| Jan, 2026 | $14.48 | $10.90 | $3.58 | 137,843,759.0 | -18.32% |
C 3 Ai Inc Stock (AI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.40 | $13.70 | $2.70 | 115,593,928.0 | -4.36% |
| Nov, 2025 | $17.54 | $12.59 | $4.95 | 124,087,481.0 | -17.80% |
| Oct, 2025 | $20.22 | $16.84 | $3.38 | 163,719,210.0 | +1.38% |
| Sep, 2025 | $18.97 | $14.80 | $4.17 | 208,667,392.0 | +2.54% |
| Aug, 2025 | $23.76 | $14.70 | $9.06 | 223,243,102.0 | -28.23% |
| Jul, 2025 | $30.11 | $23.54 | $6.57 | 144,272,022.0 | -4.11% |
| Jun, 2025 | $26.78 | $22.88 | $3.90 | 116,232,666.0 | -7.60% |
| May, 2025 | $30.24 | $21.23 | $9.01 | 147,921,217.0 | +20.81% |
| Apr, 2025 | $22.85 | $17.03 | $5.82 | 76,878,441.0 | +4.56% |
| Mar, 2025 | $24.35 | $20.51 | $3.84 | 72,622,016.0 | -10.23% |
| Feb, 2025 | $35.98 | $22.82 | $13.16 | 106,622,187.0 | -25.20% |
| Jan, 2025 | $38.58 | $30.24 | $8.34 | 92,886,743.0 | -8.95% |
C 3 Ai Inc Stock (AI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.08 | $33.60 | $11.48 | 238,102,560.0 | -5.08% |
| Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
| Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
| Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
| Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
| Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
| Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
| May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
| Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
| Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
| Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
| Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
2.12%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):